Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012326 | ... | ... | 44.525 | -0.050 | 44.475 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| -0.01179 | ... | ... | 42.525 | -0.050 | 42.475 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.003756 |
| -0.01125 | ... | ... | 40.525 | -0.050 | 40.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.003731 |
| -0.010707 | ... | ... | 38.525 | -0.050 | 38.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.003704 |
| -0.010162 | ... | ... | 36.525 | -0.050 | 36.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
| -0.009614 | ... | ... | 34.525 | -0.050 | 34.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.003646 |
| -0.009064 | ... | ... | 32.525 | -0.050 | 32.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.003613 |
| -0.008512 | ... | ... | 30.525 | -0.050 | 30.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003579 |
| -0.007959 | ... | ... | 28.525 | -0.050 | 28.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| -0.007404 | ... | ... | 26.525 | -0.050 | 26.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| -0.007127 | ... | ... | 25.525 | -0.050 | 25.475 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
| -0.006849 | ... | ... | 24.525 | -0.050 | 24.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
| -0.006571 | ... | ... | 23.525 | -0.050 | 23.475 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
| -0.006292 | ... | ... | 22.525 | -0.050 | 22.475 | 62000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003412 |
| -0.006013 | ... | ... | 21.525 | -0.050 | 21.475 | 63000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003387 |
| -0.005735 | ... | ... | 20.525 | -0.050 | 20.475 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.005961 |
| -0.005455 | ... | ... | 19.525 | -0.050 | 19.475 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.005908 |
| -0.005176 | ... | ... | 18.525 | -0.050 | 18.475 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.005852 |
| -0.004897 | ... | ... | 17.525 | -0.050 | 17.475 | 67000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.005793 |
| -0.004617 | ... | ... | 16.550 | -0.075 | 16.475 | 68000 | 0.025 | 0 | 0.025 | ... | ... | -0.005731 |
| -0.008528 | ... | ... | 15.550 | -0.050 | 15.500 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.005665 |
| -0.008229 | ... | ... | 14.550 | -0.050 | 14.500 | 70000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.005594 |
| -0.007928 | ... | ... | 13.550 | -0.050 | 13.500 | 71000 | 0.050 | 0 | 0.050 | ... | ... | -0.009607 |
| -0.007624 | ... | ... | 12.550 | -0.050 | 12.500 | 72000 | 0.050 | 0 | 0.050 | ... | ... | -0.009453 |
| -0.010852 | ... | ... | 11.575 | -0.050 | 11.525 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.009287 |
| -0.010486 | ... | ... | 10.575 | -0.050 | 10.525 | 74000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009106 |
| -0.010108 | ... | ... | 9.600 | -0.075 | 9.525 | 75000 | 0.075 | 0 | 0.075 | ... | ... | -0.012188 |
| -0.012717 | ... | ... | 8.625 | -0.075 | 8.550 | 76000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.014766 |
| -0.014898 | ... | ... | 7.650 | -0.075 | 7.575 | 77000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014312 |
| -0.016666 | ... | ... | 6.675 | -0.075 | 6.600 | 78000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.150 | -0.016276 |
| -0.020054 | ... | ... | 5.725 | -0.075 | 5.650 | 79000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.019851 |
| -0.024156 | ... | ... | 4.800 | -0.075 | 4.725 | 80000 | 0.250 | -0.025 | 0.275 | 0.200 | 0.200 | -0.024094 |
| -0.028094 | ... | ... | 3.925 | -0.100 | 3.825 | 81000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.028117 |
| -0.033195 | ... | ... | 3.100 | -0.100 | 3 | 82000 | 0.525 | -0.050 | 0.575 | 0.525 | 0.525 | -0.03326 |
| -0.038071 | ... | ... | 2.375 | -0.100 | 2.275 | 83000 | 0.800 | -0.050 | 0.850 | 0.750 | 0.750 | -0.038132 |
| -0.03989 | 2.075 | 2.075 | 1.750 | -0.125 | 1.625 | 84000 | 1.150 | -0.075 | 1.225 | ... | ... | -0.039913 |
| -0.039744 | ... | ... | 1.225 | -0.100 | 1.125 | 85000 | 1.650 | -0.050 | 1.700 | 1.400 | 1.400 | -0.039719 |
| -0.03675 | 0.825 | 0.825 | 0.825 | -0.075 | 0.750 | 86000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.036689 |
| -0.031268 | 0.650 | 0.450 | 0.525 | -0.050 | 0.475 | 87000 | 3 | 0 | 3 | ... | ... | -0.031208 |
| -0.02541 | 0.400 | 0.300 | 0.350 | -0.050 | 0.300 | 88000 | 3.800 | 0 | 3.800 | ... | ... | -0.023938 |
| -0.018801 | ... | ... | 0.225 | -0.050 | 0.175 | 89000 | 4.700 | 0.025 | 4.675 | ... | ... | -0.018931 |
| -0.013245 | 0.150 | 0.150 | 0.150 | -0.050 | 0.100 | 90000 | 5.625 | 0.025 | 5.600 | ... | ... | -0.013595 |
| -0.011148 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 91000 | 6.600 | 0.025 | 6.575 | ... | ... | -0.01171 |
| -0.008462 | ... | ... | 0.075 | -0.025 | 0.050 | 92000 | 7.575 | 0.050 | 7.525 | ... | ... | -0.009324 |
| -0.008703 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 8.550 | 0.025 | 8.525 | ... | ... | -0.006381 |
| -0.005159 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 9.550 | 0.050 | 9.500 | ... | ... | -0.006704 |
| -0.005262 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 10.525 | 0.025 | 10.500 | ... | ... | -0.002952 |
| -0.005357 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 11.525 | 0.050 | 11.475 | ... | ... | -0.003232 |
| -0.003092 | ... | ... | 0.025 | -0.013 | 0.013 | 97000 | 12.525 | 0.050 | 12.475 | ... | ... | -0.003512 |
| -0.003134 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 13.525 | 0.050 | 13.475 | ... | ... | -0.003792 |
| -0.003173 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 14.525 | 0.050 | 14.475 | ... | ... | -0.004072 |
| -0.00321 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 15.525 | 0.050 | 15.475 | ... | ... | -0.004352 |
| -0.003244 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 16.525 | 0.050 | 16.475 | ... | ... | -0.004633 |
| -0.003276 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 17.525 | 0.050 | 17.475 | ... | ... | -0.004913 |
| -0.003307 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 18.525 | 0.050 | 18.475 | ... | ... | -0.005192 |
| -0.003336 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.525 | 0.050 | 19.475 | ... | ... | -0.005472 |
| -0.003363 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.525 | 0.050 | 20.475 | ... | ... | -0.005752 |
| -0.003389 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.525 | 0.050 | 21.475 | ... | ... | -0.006032 |
| -0.003415 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.525 | 0.050 | 22.475 | ... | ... | -0.006311 |
| -0.003439 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.525 | 0.050 | 23.475 | ... | ... | -0.006591 |
| -0.003484 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.525 | 0.050 | 25.475 | ... | ... | -0.00715 |
| -0.003526 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.525 | 0.050 | 27.475 | ... | ... | -0.007709 |
| -0.003565 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.525 | 0.050 | 29.475 | ... | ... | -0.008267 |
| -0.003602 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.525 | 0.050 | 31.475 | ... | ... | -0.008825 |
| -0.003636 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.525 | 0.050 | 33.475 | ... | ... | -0.009382 |
| -0.003669 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.525 | 0.050 | 35.475 | ... | ... | -0.009939 |
| -0.0037 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.525 | 0.050 | 37.475 | ... | ... | -0.010496 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.525 | 0.050 | 39.475 | ... | ... | -0.011053 |
| -0.003756 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.525 | 0.050 | 41.475 | ... | ... | -0.011609 |
| -0.003783 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.525 | 0.050 | 43.475 | ... | ... | -0.012165 |
| -0.003808 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.525 | 0.050 | 45.475 | ... | ... | -0.01272 |
| -0.003832 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.525 | 0.050 | 47.475 | ... | ... | -0.013275 |
| -0.003856 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 49.525 | 0.050 | 49.475 | ... | ... | -0.01383 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 51.525 | 0.050 | 51.475 | ... | ... | -0.014384 |
| -0.003898 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 53.525 | 0.050 | 53.475 | ... | ... | -0.014937 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.